International Distributions Se
Sector:
Industrials,
Industry:
Air Freight & Logistics
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Nov 2017 |
GBX |
377.6 |
379.16 |
373.3 |
377.8 |
377.8 |
+0.9 (+0.24%)
|
4,866,758 |
| 7 Nov 2017 |
GBX |
381.5 |
381.5 |
376.3 |
376.9 |
376.9 |
-4.1 (-1.08%)
|
3,339,980 |
| 6 Nov 2017 |
GBX |
378.2 |
382.1 |
376 |
381 |
381 |
+2.1 (+0.55%)
|
2,312,938 |
| 3 Nov 2017 |
GBX |
382 |
383.96 |
378.2 |
378.9 |
378.9 |
-2.1 (-0.55%)
|
2,737,061 |
| 2 Nov 2017 |
GBX |
370.1 |
381.7 |
369.2222 |
381 |
381 |
+11.1 (+3.00%)
|
5,387,684 |
| 1 Nov 2017 |
GBX |
373.5 |
375.8 |
368 |
369.9 |
369.9 |
-4.5 (-1.20%)
|
5,545,475 |
| 31 Oct 2017 |
GBX |
380.1 |
382.9 |
367.8 |
374.4 |
374.4 |
-15.3 (-3.93%)
|
9,941,497 |
| 30 Oct 2017 |
GBX |
380.7 |
389.7 |
379.76 |
389.7 |
389.7 |
+9.6 (+2.53%)
|
6,988,650 |
| 27 Oct 2017 |
GBX |
379.2 |
380.4 |
376.4 |
380.1 |
380.1 |
+0.9 (+0.24%)
|
2,751,590 |
| 26 Oct 2017 |
GBX |
378.3 |
381 |
374.2 |
379.2 |
379.2 |
+0.5 (+0.13%)
|
3,601,081 |
| 25 Oct 2017 |
GBX |
383.3 |
383.6 |
377.8 |
378.7 |
378.7 |
-4.6 (-1.20%)
|
2,501,644 |
| 24 Oct 2017 |
GBX |
382.7 |
385 |
380.1 |
383.3 |
383.3 |
-0.2 (-0.05%)
|
2,370,877 |
| 23 Oct 2017 |
GBX |
390.6 |
390.6 |
383.1 |
383.5 |
383.5 |
-5.7 (-1.46%)
|
3,274,986 |
| 20 Oct 2017 |
GBX |
391.6 |
392.6 |
388.4 |
389.2 |
389.2 |
-1.3 (-0.33%)
|
5,248,607 |
| 19 Oct 2017 |
GBX |
394.1 |
395 |
388.2 |
390.5 |
390.5 |
-3.6 (-0.91%)
|
4,584,137 |
| 18 Oct 2017 |
GBX |
389.7 |
394.6 |
389 |
394.1 |
394.1 |
+4.8 (+1.23%)
|
3,609,775 |
| 17 Oct 2017 |
GBX |
388.7 |
390.4 |
385.8 |
389.3 |
389.3 |
+2.3 (+0.59%)
|
3,704,599 |
| 16 Oct 2017 |
GBX |
388 |
390.4 |
385.5 |
387 |
387 |
-0.4 (-0.10%)
|
8,561,312 |
| 13 Oct 2017 |
GBX |
387.4 |
388.5 |
386.3 |
387.4 |
387.4 |
+0.1 (+0.03%)
|
3,544,588 |
| 12 Oct 2017 |
GBX |
383.2 |
393.6 |
383.2 |
387.3 |
387.3 |
+1.8 (+0.47%)
|
3,932,558 |
| 11 Oct 2017 |
GBX |
389.3 |
393.6 |
385.1 |
385.5 |
385.5 |
+2.9 (+0.76%)
|
7,444,869 |
| 10 Oct 2017 |
GBX |
382 |
385 |
380.61 |
382.6 |
382.6 |
+1.3 (+0.34%)
|
4,037,339 |
| 9 Oct 2017 |
GBX |
378.9 |
382.1 |
376.1 |
381.3 |
381.3 |
+2.9 (+0.77%)
|
5,807,348 |
| 6 Oct 2017 |
GBX |
373.6 |
378.6 |
370.09 |
378.4 |
378.4 |
+5.6 (+1.50%)
|
6,269,633 |
| 5 Oct 2017 |
GBX |
374.6 |
374.9 |
369.7 |
372.8 |
372.8 |
-1.4 (-0.37%)
|
6,286,876 |
| 4 Oct 2017 |
GBX |
381 |
381.4 |
368.2566 |
374.2 |
374.2 |
-10 (-2.60%)
|
9,498,791 |
| 3 Oct 2017 |
GBX |
384.8 |
385.6 |
380.9 |
384.2 |
384.2 |
+1.1 (+0.29%)
|
3,510,919 |
| 2 Oct 2017 |
GBX |
385.7 |
385.8 |
379.483 |
383.1 |
383.1 |
-1.1 (-0.29%)
|
3,304,747 |
| 29 Sep 2017 |
GBX |
384.6 |
385.6 |
383 |
384.2 |
384.2 |
+0.4 (+0.10%)
|
4,339,670 |
| 28 Sep 2017 |
GBX |
384.9 |
386.6 |
383.2 |
383.8 |
383.8 |
-0.6 (-0.16%)
|
2,642,944 |
